Lontium Semiconductor Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 8, 2026	81.01	81.98	79.50	81.67	81.67	0.21%	3,129,873
May 7, 2026	79.00	81.67	78.01	81.50	81.50	3.36%	3,957,795
May 6, 2026	80.79	81.50	78.85	78.85	78.85	-0.99%	4,775,803
Apr 30, 2026	79.72	80.86	79.00	79.64	79.64	-0.45%	2,982,136
Apr 29, 2026	77.52	81.29	76.60	80.00	80.00	2.17%	4,069,904
Apr 28, 2026	78.00	79.99	77.01	78.30	78.30	0.38%	3,375,624
Apr 27, 2026	75.80	78.85	74.65	78.00	78.00	2.50%	3,479,176
Apr 24, 2026	74.59	76.57	73.73	76.10	76.10	2.23%	3,021,166
Apr 23, 2026	76.00	76.15	73.10	74.44	74.44	-1.92%	3,286,599
Apr 22, 2026	71.58	76.56	71.16	75.90	75.90	5.74%	3,707,755
Apr 21, 2026	71.00	73.35	70.93	71.78	71.78	0.06%	2,653,956
Apr 20, 2026	70.50	72.37	70.22	71.74	71.74	1.76%	3,138,336
Apr 17, 2026	67.93	71.18	67.88	70.50	70.50	3.75%	4,252,278
Apr 16, 2026	66.15	68.67	66.15	67.95	67.95	5.45%	4,077,196
Apr 15, 2026	64.87	66.33	64.10	64.44	64.44	0.69%	2,458,894
Apr 14, 2026	65.30	65.88	63.65	64.00	64.00	-1.01%	3,372,912
Apr 13, 2026	63.01	65.41	62.98	64.65	64.65	1.49%	2,995,187
Apr 10, 2026	63.60	64.69	63.60	63.70	63.70	4.24%	2,668,228
Apr 9, 2026	60.61	61.85	60.61	61.11	61.11	-0.31%	1,295,897
Apr 8, 2026	59.68	61.48	59.50	61.30	61.30	5.58%	1,963,650
Apr 7, 2026	57.31	58.97	57.31	58.06	58.06	1.61%	884,366
Apr 3, 2026	57.51	58.35	57.00	57.14	57.14	-0.33%	1,102,049
Apr 2, 2026	59.50	59.98	57.02	57.33	57.33	-3.94%	1,475,409
Apr 1, 2026	58.69	60.15	58.20	59.68	59.68	3.61%	1,392,474
Mar 31, 2026	57.79	58.88	57.28	57.60	57.60	-0.62%	1,337,683
Mar 30, 2026	57.50	59.15	57.50	57.96	57.96	-1.26%	1,857,690
Mar 27, 2026	56.38	58.70	55.16	58.70	58.70	3.33%	1,970,611
Mar 26, 2026	60.00	60.07	56.48	56.81	56.81	-5.32%	2,284,515
Mar 25, 2026	60.50	61.20	59.50	60.00	60.00	-	2,330,487
Mar 24, 2026	60.36	60.50	58.36	60.00	60.00	1.69%	1,277,484
Mar 23, 2026	62.02	62.78	58.58	59.00	59.00	-7.09%	2,079,972
Mar 20, 2026	64.93	65.90	63.27	63.50	63.50	-2.20%	1,167,118
Mar 19, 2026	66.47	66.79	64.65	64.93	64.93	-3.86%	1,126,362
Mar 18, 2026	66.61	67.79	66.12	67.54	67.54	1.82%	934,732
Mar 17, 2026	68.40	68.94	66.31	66.33	66.33	-3.01%	1,082,885
Mar 16, 2026	67.00	68.39	66.03	68.39	68.39	1.73%	1,194,227
Mar 13, 2026	67.88	68.58	67.13	67.23	67.23	-1.47%	836,335
Mar 12, 2026	68.37	69.30	67.58	68.23	68.23	-0.84%	1,194,430
Mar 11, 2026	70.30	70.85	68.71	68.81	68.81	-1.42%	1,160,506
Mar 10, 2026	69.97	70.24	69.04	69.80	69.80	2.87%	1,146,110
Mar 9, 2026	67.00	68.27	65.60	67.85	67.85	-2.26%	1,634,255
Mar 6, 2026	68.35	70.23	68.01	69.42	69.42	1.36%	1,147,872
Mar 5, 2026	68.98	71.30	68.10	68.49	68.49	0.79%	2,062,713
Mar 4, 2026	70.10	71.33	67.28	67.95	67.95	-3.96%	2,431,303
Mar 3, 2026	77.09	77.35	70.70	70.75	70.75	-7.81%	3,416,287
Mar 2, 2026	76.98	78.54	75.86	76.74	76.74	-0.96%	2,753,710
Feb 27, 2026	78.17	79.16	76.66	77.48	77.48	-3.22%	2,521,954
Feb 26, 2026	79.14	80.93	77.68	80.06	80.06	1.16%	2,042,570
Feb 25, 2026	77.80	79.49	75.86	79.14	79.14	1.47%	2,762,493
Feb 24, 2026	78.26	79.26	76.00	77.99	77.99	1.54%	1,757,161